Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 25 minutes

S&P Futures
4,557.00
-19.50(-0.43%)
Dow Futures
36,167.00
-101.00(-0.28%)
Nasdaq Futures
15,766.25
-102.75(-0.65%)
Russell 2000 Futures
1,880.00
-4.90(-0.26%)
Crude Oil
73.00
-0.04(-0.05%)
Gold
2,043.40
+1.20(+0.06%)

Advertisement

U.S. Physical Therapy, Inc. (USPH)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

87.77

+0.03

(+0.03%)

At close: 04:00PM EST

87.77

+0.22

(+0.26%)

After hours:

04:01PM EST

Advertisement

Time Period:

Dec 05, 2022 - Dec 05, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2023	87.74	88.76	86.71	87.77	87.77	93,000
Dec 01, 2023	84.76	87.93	84.76	87.74	87.74	63,300
Nov 30, 2023	86.02	86.41	84.44	85.03	85.03	74,800
Nov 29, 2023	85.85	87.55	85.02	85.14	85.14	66,900
Nov 28, 2023	87.91	87.91	85.59	85.68	85.68	70,500
Nov 27, 2023	87.70	88.44	86.88	87.50	87.50	50,600
Nov 24, 2023	87.79	88.19	86.80	88.01	88.01	18,500
Nov 22, 2023	85.83	87.81	85.30	87.31	87.31	60,200
Nov 21, 2023	85.45	85.98	84.57	85.08	85.08	50,700
Nov 20, 2023	84.46	86.21	84.32	86.06	86.06	103,800
Nov 17, 2023	85.73	86.98	84.41	84.71	84.71	119,300
Nov 16, 2023	86.92	87.18	85.21	85.37	85.37	111,800
Nov 15, 2023	86.78	88.72	85.84	87.01	87.01	73,100
Nov 15, 2023	0.43 Dividend
Nov 14, 2023	84.64	87.36	84.12	87.22	86.79	69,000
Nov 13, 2023	82.01	84.56	81.21	82.32	81.91	62,800
Nov 10, 2023	80.18	83.75	79.99	82.37	81.96	68,300
Nov 09, 2023	82.16	82.91	80.00	80.56	80.16	75,100
Nov 08, 2023	81.01	83.51	78.08	82.76	82.35	115,400
Nov 07, 2023	85.27	85.36	84.06	85.25	84.83	63,700
Nov 06, 2023	85.00	85.65	84.05	85.18	84.76	98,100
Nov 03, 2023	84.31	85.26	83.60	84.51	84.09	103,700
Nov 02, 2023	84.02	84.20	82.65	83.34	82.93	48,200
Nov 01, 2023	84.75	84.75	82.82	82.88	82.47	61,000
Oct 31, 2023	83.93	84.68	83.46	84.11	83.70	57,900
Oct 30, 2023	85.60	85.60	83.60	83.80	83.39	54,000
Oct 27, 2023	84.29	85.18	82.84	84.50	84.08	55,700
Oct 26, 2023	87.13	87.18	84.73	84.93	84.51	48,500
Oct 25, 2023	86.13	87.61	85.38	87.10	86.67	96,000
Oct 24, 2023	86.69	87.72	86.24	86.57	86.14	41,900
Oct 23, 2023	87.58	88.37	85.37	86.61	86.18	61,000
Oct 20, 2023	89.19	89.23	87.42	87.54	87.11	66,600
Oct 19, 2023	88.05	88.99	87.24	88.71	88.27	65,200
Oct 18, 2023	88.01	89.15	87.84	88.20	87.77	41,900
Oct 17, 2023	86.98	89.61	86.98	88.64	88.20	83,100
Oct 16, 2023	87.85	89.00	86.89	87.39	86.96	77,100
Oct 13, 2023	85.32	87.57	84.84	87.06	86.63	169,700
Oct 12, 2023	87.94	87.94	84.42	85.28	84.86	117,400
Oct 11, 2023	89.69	90.47	85.66	87.50	87.07	82,800
Oct 10, 2023	90.38	90.92	89.91	89.94	89.50	112,600
Oct 09, 2023	91.60	91.87	89.96	90.11	89.67	41,600
Oct 06, 2023	90.41	93.00	89.44	91.86	91.41	91,800
Oct 05, 2023	90.75	92.22	89.98	90.60	90.15	59,100
Oct 04, 2023	91.11	91.80	90.65	90.87	90.42	43,900
Oct 03, 2023	91.80	91.80	90.50	90.91	90.46	62,800
Oct 02, 2023	91.87	92.97	91.49	92.16	91.71	81,700
Sep 29, 2023	94.97	94.97	91.64	91.73	91.28	81,600
Sep 28, 2023	94.55	95.47	93.89	94.54	94.07	89,300
Sep 27, 2023	94.96	96.29	93.17	94.05	93.59	61,000
Sep 26, 2023	96.07	98.06	93.60	94.39	93.92	127,000
Sep 25, 2023	94.70	97.45	94.67	96.92	96.44	59,100
Sep 22, 2023	96.05	96.94	95.31	95.33	94.86	112,800
Sep 21, 2023	95.65	95.77	94.39	94.74	94.27	64,500
Sep 20, 2023	95.97	97.07	95.79	96.48	96.00	84,200
Sep 19, 2023	94.80	96.60	94.29	95.65	95.18	112,900
Sep 18, 2023	93.86	96.54	93.54	94.86	94.39	114,400
Sep 15, 2023	95.20	95.20	92.67	93.77	93.31	319,300
Sep 14, 2023	94.75	95.93	93.81	95.36	94.89	102,600
Sep 13, 2023	93.34	94.44	92.69	94.12	93.66	97,600
Sep 12, 2023	92.50	93.79	91.75	93.60	93.14	94,300
Sep 11, 2023	93.76	94.06	92.79	93.01	92.55	61,800
Sep 08, 2023	95.46	95.50	92.81	93.12	92.66	50,600
Sep 07, 2023	96.64	96.98	95.43	95.60	95.13	75,100
Sep 06, 2023	98.07	98.90	96.02	97.00	96.52	68,900
Sep 05, 2023	100.50	100.50	94.86	97.65	97.17	127,600
Sep 01, 2023	101.63	102.63	99.87	100.25	99.76	78,900
Aug 31, 2023	103.06	104.48	100.72	100.83	100.33	56,600
Aug 30, 2023	103.10	104.28	102.34	102.56	102.05	58,800
Aug 29, 2023	100.68	103.63	100.29	103.60	103.09	84,700
Aug 28, 2023	102.37	102.37	100.23	100.62	100.12	68,300
Aug 25, 2023	101.14	101.93	97.81	101.03	100.53	50,700
Aug 24, 2023	101.26	102.69	100.10	100.45	99.95	62,800
Aug 23, 2023	102.79	103.62	100.86	101.97	101.47	58,700
Aug 22, 2023	103.34	103.54	101.62	102.19	101.69	56,000
Aug 21, 2023	101.85	104.31	101.72	102.73	102.22	94,500
Aug 18, 2023	101.41	103.56	100.54	102.08	101.58	64,100
Aug 17, 2023	100.86	104.38	97.89	101.59	101.09	143,000
Aug 17, 2023	0.43 Dividend
Aug 16, 2023	104.96	105.50	101.20	101.20	100.27	155,800
Aug 15, 2023	106.84	108.30	104.65	105.00	104.04	95,700
Aug 14, 2023	109.49	109.49	107.07	107.08	106.10	70,300
Aug 11, 2023	110.31	111.89	109.27	109.60	108.60	58,200
Aug 10, 2023	110.20	114.15	109.30	110.24	109.23	126,900
Aug 09, 2023	115.50	115.50	108.15	109.00	108.00	134,800
Aug 08, 2023	118.18	120.65	118.16	120.02	118.92	92,300
Aug 07, 2023	119.45	120.58	118.30	119.22	118.13	41,200
Aug 04, 2023	117.90	120.53	117.22	119.25	118.16	44,900
Aug 03, 2023	118.86	119.19	117.40	118.25	117.17	43,600
Aug 02, 2023	118.09	119.47	117.93	119.16	118.07	72,500
Aug 01, 2023	116.49	119.16	116.49	118.79	117.70	79,300
Jul 31, 2023	116.59	117.48	115.34	116.27	115.21	96,300
Jul 28, 2023	120.43	120.43	116.60	116.81	115.74	91,500
Jul 27, 2023	122.20	122.20	119.26	119.85	118.75	58,300
Jul 26, 2023	121.51	122.99	120.59	121.20	120.09	44,000
Jul 25, 2023	120.95	123.82	120.95	122.30	121.18	48,400
Jul 24, 2023	122.14	122.75	119.19	121.33	120.22	64,200
Jul 21, 2023	123.87	124.11	122.22	122.39	121.27	74,400
Jul 20, 2023	122.91	123.54	121.70	122.84	121.72	75,900
Jul 19, 2023	121.69	123.25	121.60	123.10	121.97	48,600
Jul 18, 2023	120.72	122.29	120.24	121.81	120.69	68,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,557.00-19.50(-0.43%)

Dow Futures36,167.00-101.00(-0.28%)

Nasdaq Futures15,766.25-102.75(-0.65%)

Russell 2000 Futures1,880.00-4.90(-0.26%)

Crude Oil73.00-0.04(-0.05%)

Gold2,043.40+1.20(+0.06%)

U.S. Physical Therapy, Inc. (USPH)

S&P Futures
4,557.00
-19.50(-0.43%)

Dow Futures
36,167.00
-101.00(-0.28%)

Nasdaq Futures
15,766.25
-102.75(-0.65%)

Russell 2000 Futures
1,880.00
-4.90(-0.26%)

Crude Oil
73.00
-0.04(-0.05%)

Gold
2,043.40
+1.20(+0.06%)